Williams Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.020	34.150	33.550	33.690	30.114	5,282,500
2023-09-08	33.860	34.160	33.790	33.820	30.231	6,114,500
2023-09-07	33.870	34.360	33.820	34.190	30.161	6,450,200
2023-09-06	34.290	34.330	33.550	33.840	29.852	8,081,700
2023-09-05	34.700	34.870	34.420	34.440	30.382	6,534,700
2023-09-01	34.880	35.070	34.560	34.690	30.602	5,250,200
2023-08-31	35.030	35.070	34.530	34.530	30.461	10,242,300
2023-08-30	34.950	35.010	34.800	35.000	30.876	4,164,200
2023-08-29	34.890	34.950	34.640	34.880	30.770	3,932,000
2023-08-28	34.800	35.110	34.640	34.870	30.761	4,003,800
2023-08-25	34.730	34.960	34.550	34.670	30.584	4,247,500
2023-08-24	34.550	34.990	34.510	34.520	30.452	4,446,700
2023-08-23	34.480	34.760	34.160	34.700	30.611	6,137,000
2023-08-22	34.970	35.140	34.620	34.630	30.549	5,780,800
2023-08-21	34.820	34.980	34.490	34.830	30.726	5,960,600
2023-08-18	34.320	34.900	34.270	34.770	30.673	4,328,400
2023-08-17	34.700	35.050	34.610	34.610	30.531	4,924,500
2023-08-16	34.650	34.760	34.450	34.470	30.408	6,196,900
2023-08-15	34.850	34.920	34.620	34.760	30.664	4,711,800
2023-08-14	35.390	35.420	34.980	35.030	30.902	5,002,300
2023-08-11	35.090	35.410	35.050	35.380	31.211	4,572,100
2023-08-10	35.300	35.450	34.870	35.060	30.928	5,949,600
2023-08-09	34.970	35.460	34.970	35.260	31.105	8,472,600
2023-08-08	34.110	34.840	34.000	34.830	30.726	5,682,200
2023-08-07	34.540	34.800	34.320	34.470	30.408	4,119,700
2023-08-04	34.530	35.070	34.350	34.360	30.311	7,617,900
2023-08-03	34.030	34.840	33.970	34.440	30.382	8,534,700
2023-08-02	33.910	33.930	33.270	33.680	29.711	6,000,500
2023-08-01	34.490	34.490	33.800	34.100	30.082	5,521,100
2023-07-31	34.250	34.640	34.130	34.450	30.390	6,831,200
2023-07-28	34.220	34.220	33.770	34.060	30.046	5,400,300
2023-07-27	34.050	34.410	33.910	34.050	30.037	7,467,900
2023-07-26	33.800	34.340	33.690	34.070	30.055	4,586,900
2023-07-25	33.940	34.110	33.730	33.980	29.976	4,576,000
2023-07-24	33.990	34.270	33.950	33.960	29.958	5,640,600
2023-07-21	33.750	33.970	33.530	33.850	29.861	4,344,700
2023-07-20	33.650	33.660	33.270	33.600	29.640	4,864,300
2023-07-19	33.350	33.580	33.190	33.320	29.393	5,400,500
2023-07-18	33.050	33.600	32.970	33.340	29.411	5,126,500
2023-07-17	33.180	33.400	33.000	33.010	29.120	5,001,200
2023-07-14	34.050	34.050	33.140	33.380	29.446	6,643,400
2023-07-13	34.100	34.290	34.050	34.260	30.223	11,050,600
2023-07-12	33.810	34.200	33.640	34.110	30.090	13,714,600
2023-07-11	32.980	33.590	32.830	33.550	29.596	10,206,000
2023-07-10	32.650	33.040	32.540	32.910	29.032	7,988,700
2023-07-07	32.320	33.050	32.280	32.730	28.873	6,676,000
2023-07-06	32.320	32.470	32.200	32.370	28.555	6,686,100
2023-07-05	32.740	32.740	32.330	32.460	28.635	10,043,600
2023-07-03	32.650	32.920	32.570	32.720	28.864	2,930,300
2023-06-30	32.730	32.760	32.420	32.630	28.785	7,552,600
2023-06-29	32.020	32.550	31.980	32.530	28.697	8,950,000
2023-06-28	31.540	32.210	31.450	32.020	28.247	15,800,700
2023-06-27	31.010	31.570	30.900	31.370	27.673	8,499,700
2023-06-26	30.620	31.240	30.590	31.070	27.409	7,466,900
2023-06-23	30.360	30.640	30.260	30.590	26.985	11,263,800
2023-06-22	30.870	30.910	30.450	30.570	26.968	6,707,300
2023-06-21	30.540	31.040	30.430	30.820	27.188	5,718,500
2023-06-20	30.470	30.670	30.240	30.640	27.029	7,009,800
2023-06-16	30.690	30.780	30.510	30.530	26.932	14,134,900
2023-06-15	30.280	30.850	30.220	30.570	26.968	7,153,200

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-03	10000:8152
2001-04-24	1000:918
1997-12-30	2:1
1996-12-31	3:2
1993-11-08	2:1

Dividends

Ex-date	Amount
2026-09-11	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5000 USD
2025-09-12	0.5000 USD
2025-06-13	0.5000 USD
2025-03-14	0.5000 USD
2024-12-13	0.4750 USD
2024-09-13	0.4750 USD
2024-06-07	0.4750 USD
2024-03-07	0.4750 USD
2023-12-07	0.4480 USD
2023-09-08	0.4480 USD
2023-06-09	0.4480 USD
2023-03-10	0.4480 USD
2022-12-08	0.4250 USD
2022-09-08	0.4250 USD
2022-06-09	0.4250 USD
2022-03-10	0.4250 USD
2021-12-09	0.4100 USD
2021-09-09	0.4100 USD
2021-06-10	0.4100 USD
2021-03-11	0.4100 USD
2020-12-10	0.4000 USD
2020-09-10	0.4000 USD
2020-06-11	0.4000 USD
2020-03-12	0.4000 USD
2019-12-12	0.3800 USD
2019-09-12	0.3800 USD
2019-06-06	0.3800 USD
2019-03-07	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.